4061 デンカ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 423 | 423 | 413 | 415 | 2,730,000 | 2,075 |
| 2009-12-29 | 428 | 429 | 416 | 418 | 5,483,000 | 2,090 |
| 2009-12-28 | 426 | 432 | 422 | 427 | 5,031,000 | 2,135 |
| 2009-12-25 | 437 | 437 | 428 | 428 | 4,263,000 | 2,140 |
| 2009-12-24 | 443 | 446 | 434 | 437 | 8,360,000 | 2,185 |
| 2009-12-22 | 433 | 438 | 428 | 438 | 7,358,000 | 2,190 |
| 2009-12-21 | 425 | 434 | 420 | 428 | 11,071,000 | 2,140 |
| 2009-12-18 | 413 | 428 | 411 | 427 | 12,688,000 | 2,135 |
| 2009-12-17 | 412 | 418 | 408 | 415 | 5,473,000 | 2,075 |
| 2009-12-16 | 419 | 422 | 410 | 415 | 5,069,000 | 2,075 |
| 2009-12-15 | 420 | 426 | 417 | 420 | 6,175,000 | 2,100 |
| 2009-12-14 | 419 | 426 | 414 | 425 | 16,105,000 | 2,125 |
| 2009-12-11 | 391 | 420 | 391 | 414 | 15,733,000 | 2,070 |
| 2009-12-10 | 404 | 407 | 387 | 391 | 8,218,000 | 1,955 |
| 2009-12-09 | 409 | 412 | 404 | 409 | 7,866,000 | 2,045 |
| 2009-12-08 | 414 | 419 | 411 | 414 | 18,435,000 | 2,070 |
| 2009-12-07 | 394 | 402 | 388 | 402 | 8,441,000 | 2,010 |
| 2009-12-04 | 391 | 394 | 384 | 391 | 4,395,000 | 1,955 |
| 2009-12-03 | 382 | 394 | 380 | 393 | 7,621,000 | 1,965 |
| 2009-12-02 | 377 | 383 | 371 | 379 | 4,658,000 | 1,895 |
| 2009-12-01 | 363 | 378 | 360 | 377 | 5,939,000 | 1,885 |
| 2009-11-30 | 354 | 363 | 352 | 363 | 4,741,000 | 1,815 |
| 2009-11-27 | 356 | 360 | 348 | 350 | 6,375,000 | 1,750 |
| 2009-11-26 | 353 | 369 | 352 | 365 | 6,316,000 | 1,825 |
| 2009-11-25 | 357 | 362 | 347 | 358 | 4,560,000 | 1,790 |
| 2009-11-24 | 369 | 371 | 362 | 364 | 3,834,000 | 1,820 |
| 2009-11-20 | 356 | 371 | 355 | 368 | 5,962,000 | 1,840 |
| 2009-11-19 | 373 | 374 | 362 | 366 | 5,533,000 | 1,830 |
| 2009-11-18 | 374 | 381 | 368 | 375 | 9,314,000 | 1,875 |
| 2009-11-17 | 381 | 387 | 367 | 370 | 10,104,000 | 1,850 |
| 2009-11-16 | 373 | 386 | 371 | 383 | 19,136,000 | 1,915 |
| 2009-11-13 | 361 | 367 | 355 | 363 | 8,284,000 | 1,815 |
| 2009-11-12 | 369 | 372 | 355 | 357 | 4,031,000 | 1,785 |
| 2009-11-11 | 369 | 375 | 365 | 367 | 4,010,000 | 1,835 |
| 2009-11-10 | 372 | 376 | 368 | 368 | 10,859,000 | 1,840 |
| 2009-11-09 | 345 | 368 | 344 | 364 | 15,944,000 | 1,820 |
| 2009-11-06 | 346 | 351 | 338 | 346 | 8,740,000 | 1,730 |
| 2009-11-05 | 328 | 349 | 323 | 347 | 16,163,000 | 1,735 |
| 2009-11-04 | 320 | 329 | 317 | 324 | 3,863,000 | 1,620 |
| 2009-11-02 | 323 | 329 | 322 | 325 | 3,639,000 | 1,625 |
| 2009-10-30 | 340 | 342 | 335 | 338 | 4,501,000 | 1,690 |
| 2009-10-29 | 339 | 340 | 329 | 333 | 6,842,000 | 1,665 |
| 2009-10-28 | 355 | 356 | 346 | 349 | 4,599,000 | 1,745 |
| 2009-10-27 | 359 | 362 | 353 | 353 | 3,562,000 | 1,765 |
| 2009-10-26 | 359 | 365 | 356 | 364 | 3,956,000 | 1,820 |
| 2009-10-23 | 369 | 370 | 362 | 364 | 3,222,000 | 1,820 |
| 2009-10-22 | 363 | 366 | 353 | 362 | 4,349,000 | 1,810 |
| 2009-10-21 | 365 | 373 | 363 | 365 | 3,238,000 | 1,825 |
| 2009-10-20 | 373 | 375 | 364 | 368 | 4,154,000 | 1,840 |
| 2009-10-19 | 365 | 374 | 358 | 369 | 5,246,000 | 1,845 |
| 2009-10-16 | 378 | 379 | 365 | 374 | 7,632,000 | 1,870 |
| 2009-10-15 | 381 | 384 | 372 | 376 | 4,696,000 | 1,880 |
| 2009-10-14 | 381 | 382 | 367 | 371 | 6,023,000 | 1,855 |
| 2009-10-13 | 385 | 390 | 381 | 383 | 5,965,000 | 1,915 |
| 2009-10-09 | 370 | 384 | 367 | 379 | 12,234,000 | 1,895 |
| 2009-10-08 | 366 | 368 | 357 | 360 | 4,304,000 | 1,800 |
| 2009-10-07 | 350 | 369 | 350 | 366 | 8,197,000 | 1,830 |
| 2009-10-06 | 340 | 359 | 340 | 350 | 12,607,000 | 1,750 |
| 2009-10-05 | 345 | 351 | 333 | 335 | 4,206,000 | 1,675 |
| 2009-10-02 | 343 | 351 | 341 | 348 | 7,234,000 | 1,740 |
| 2009-10-01 | 367 | 367 | 354 | 356 | 7,061,000 | 1,780 |
| 2009-09-30 | 375 | 378 | 365 | 370 | 5,706,000 | 1,850 |
| 2009-09-29 | 384 | 385 | 370 | 373 | 7,021,000 | 1,865 |
| 2009-09-28 | 400 | 401 | 375 | 378 | 9,382,000 | 1,890 |
| 2009-09-25 | 402 | 415 | 400 | 407 | 8,364,000 | 2,035 |
| 2009-09-24 | 408 | 410 | 404 | 407 | 6,232,000 | 2,035 |
| 2009-09-18 | 407 | 409 | 398 | 402 | 8,803,000 | 2,010 |
| 2009-09-17 | 415 | 420 | 411 | 414 | 10,571,000 | 2,070 |
| 2009-09-16 | 410 | 421 | 405 | 413 | 21,513,000 | 2,065 |
| 2009-09-15 | 415 | 419 | 403 | 407 | 17,976,000 | 2,035 |
| 2009-09-14 | 414 | 421 | 409 | 410 | 61,269,000 | 2,050 |
| 2009-09-11 | 380 | 397 | 369 | 397 | 34,441,000 | 1,985 |
| 2009-09-10 | 380 | 385 | 376 | 379 | 6,469,000 | 1,895 |
| 2009-09-09 | 374 | 379 | 371 | 375 | 5,861,000 | 1,875 |
| 2009-09-08 | 371 | 386 | 368 | 382 | 15,371,000 | 1,910 |
| 2009-09-07 | 378 | 381 | 367 | 373 | 12,263,000 | 1,865 |
| 2009-09-04 | 391 | 393 | 375 | 381 | 12,096,000 | 1,905 |
| 2009-09-03 | 402 | 405 | 393 | 394 | 12,051,000 | 1,970 |
| 2009-09-02 | 403 | 409 | 399 | 399 | 13,571,000 | 1,995 |
| 2009-09-01 | 397 | 414 | 391 | 408 | 32,273,000 | 2,040 |
| 2009-08-31 | 406 | 407 | 386 | 394 | 10,852,000 | 1,970 |
| 2009-08-28 | 406 | 407 | 395 | 398 | 12,337,000 | 1,990 |
| 2009-08-27 | 403 | 416 | 393 | 401 | 21,258,000 | 2,005 |
| 2009-08-26 | 407 | 424 | 399 | 406 | 45,144,000 | 2,030 |
| 2009-08-25 | 379 | 410 | 375 | 408 | 45,526,000 | 2,040 |
| 2009-08-24 | 380 | 381 | 375 | 379 | 7,707,000 | 1,895 |
| 2009-08-21 | 375 | 377 | 360 | 368 | 11,166,000 | 1,840 |
| 2009-08-20 | 380 | 380 | 364 | 379 | 12,693,000 | 1,895 |
| 2009-08-19 | 374 | 387 | 369 | 372 | 28,865,000 | 1,860 |
| 2009-08-18 | 342 | 359 | 338 | 359 | 19,703,000 | 1,795 |
| 2009-08-17 | 329 | 345 | 329 | 341 | 10,591,000 | 1,705 |
| 2009-08-14 | 329 | 331 | 323 | 326 | 4,465,000 | 1,630 |
| 2009-08-13 | 332 | 336 | 326 | 327 | 4,866,000 | 1,635 |
| 2009-08-12 | 317 | 331 | 317 | 326 | 7,304,000 | 1,630 |
| 2009-08-11 | 314 | 324 | 313 | 321 | 4,640,000 | 1,605 |
| 2009-08-10 | 310 | 317 | 309 | 312 | 4,395,000 | 1,560 |
| 2009-08-07 | 302 | 312 | 295 | 305 | 7,628,000 | 1,525 |
| 2009-08-06 | 296 | 304 | 296 | 302 | 2,639,000 | 1,510 |
| 2009-08-05 | 306 | 308 | 296 | 296 | 2,811,000 | 1,480 |
| 2009-08-04 | 314 | 315 | 304 | 305 | 2,798,000 | 1,525 |
| 2009-08-03 | 313 | 318 | 309 | 312 | 3,959,000 | 1,560 |
| 2009-07-31 | 307 | 311 | 304 | 308 | 3,975,000 | 1,540 |
| 2009-07-30 | 303 | 305 | 297 | 302 | 2,173,000 | 1,510 |
| 2009-07-29 | 298 | 306 | 298 | 304 | 2,910,000 | 1,520 |
| 2009-07-28 | 304 | 304 | 297 | 302 | 3,104,000 | 1,510 |
| 2009-07-27 | 303 | 311 | 300 | 305 | 7,390,000 | 1,525 |
| 2009-07-24 | 299 | 301 | 294 | 300 | 5,247,000 | 1,500 |
| 2009-07-23 | 290 | 298 | 289 | 293 | 6,438,000 | 1,465 |
| 2009-07-22 | 286 | 292 | 282 | 289 | 3,497,000 | 1,445 |
| 2009-07-21 | 283 | 287 | 280 | 286 | 4,416,000 | 1,430 |
| 2009-07-17 | 269 | 277 | 265 | 275 | 5,401,000 | 1,375 |
| 2009-07-16 | 268 | 273 | 266 | 266 | 2,800,000 | 1,330 |
| 2009-07-15 | 260 | 263 | 257 | 262 | 3,004,000 | 1,310 |
| 2009-07-14 | 270 | 270 | 262 | 265 | 2,764,000 | 1,325 |
| 2009-07-13 | 270 | 277 | 260 | 263 | 4,036,000 | 1,315 |
| 2009-07-10 | 274 | 278 | 268 | 277 | 4,291,000 | 1,385 |
| 2009-07-09 | 268 | 275 | 268 | 269 | 2,457,000 | 1,345 |
| 2009-07-08 | 279 | 280 | 270 | 273 | 3,910,000 | 1,365 |
| 2009-07-07 | 288 | 293 | 281 | 285 | 8,684,000 | 1,425 |
| 2009-07-06 | 290 | 293 | 282 | 284 | 12,911,000 | 1,420 |
| 2009-07-03 | 267 | 272 | 265 | 270 | 2,116,000 | 1,350 |
| 2009-07-02 | 282 | 286 | 271 | 273 | 5,221,000 | 1,365 |
| 2009-07-01 | 267 | 280 | 264 | 277 | 6,742,000 | 1,385 |
| 2009-06-30 | 264 | 271 | 263 | 269 | 4,146,000 | 1,345 |
| 2009-06-29 | 267 | 268 | 258 | 259 | 2,471,000 | 1,295 |
| 2009-06-26 | 262 | 266 | 259 | 265 | 2,728,000 | 1,325 |
| 2009-06-25 | 260 | 264 | 259 | 261 | 1,516,000 | 1,305 |
| 2009-06-24 | 256 | 260 | 254 | 256 | 1,995,000 | 1,280 |
| 2009-06-23 | 265 | 266 | 253 | 254 | 4,695,000 | 1,270 |
| 2009-06-22 | 262 | 271 | 260 | 269 | 2,934,000 | 1,345 |
| 2009-06-19 | 263 | 266 | 259 | 264 | 2,738,000 | 1,320 |
| 2009-06-18 | 258 | 264 | 257 | 263 | 3,111,000 | 1,315 |
| 2009-06-17 | 251 | 262 | 251 | 260 | 1,738,000 | 1,300 |
| 2009-06-16 | 263 | 264 | 255 | 255 | 2,024,000 | 1,275 |
| 2009-06-15 | 267 | 268 | 262 | 267 | 1,761,000 | 1,335 |
| 2009-06-12 | 270 | 270 | 264 | 265 | 5,931,000 | 1,325 |
| 2009-06-11 | 264 | 268 | 263 | 266 | 2,827,000 | 1,330 |
| 2009-06-10 | 260 | 263 | 258 | 262 | 1,464,000 | 1,310 |
| 2009-06-09 | 261 | 263 | 256 | 257 | 2,057,000 | 1,285 |
| 2009-06-08 | 264 | 265 | 260 | 262 | 1,461,000 | 1,310 |
| 2009-06-05 | 264 | 266 | 260 | 262 | 2,240,000 | 1,310 |
| 2009-06-04 | 262 | 265 | 261 | 262 | 1,818,000 | 1,310 |
| 2009-06-03 | 262 | 268 | 260 | 262 | 3,618,000 | 1,310 |
| 2009-06-02 | 267 | 268 | 257 | 258 | 2,943,000 | 1,290 |
| 2009-06-01 | 256 | 265 | 256 | 264 | 2,247,000 | 1,320 |
| 2009-05-29 | 255 | 262 | 254 | 261 | 4,122,000 | 1,305 |
| 2009-05-28 | 248 | 255 | 248 | 254 | 2,792,000 | 1,270 |
| 2009-05-27 | 251 | 255 | 250 | 255 | 4,606,000 | 1,275 |
| 2009-05-26 | 256 | 257 | 245 | 248 | 5,361,000 | 1,240 |
| 2009-05-25 | 258 | 264 | 256 | 258 | 3,103,000 | 1,290 |
| 2009-05-22 | 259 | 262 | 255 | 261 | 2,246,000 | 1,305 |
| 2009-05-21 | 266 | 267 | 261 | 264 | 3,209,000 | 1,320 |
| 2009-05-20 | 264 | 267 | 260 | 266 | 3,191,000 | 1,330 |
| 2009-05-19 | 272 | 273 | 257 | 260 | 5,191,000 | 1,300 |
| 2009-05-18 | 275 | 276 | 263 | 267 | 9,798,000 | 1,335 |
| 2009-05-15 | 256 | 260 | 253 | 255 | 3,791,000 | 1,275 |
| 2009-05-14 | 245 | 259 | 244 | 250 | 6,713,000 | 1,250 |
| 2009-05-13 | 249 | 251 | 244 | 249 | 3,116,000 | 1,245 |
| 2009-05-12 | 250 | 252 | 244 | 248 | 5,621,000 | 1,240 |
| 2009-05-11 | 248 | 253 | 243 | 252 | 6,170,000 | 1,260 |
| 2009-05-08 | 221 | 246 | 220 | 238 | 7,724,000 | 1,190 |
| 2009-05-07 | 228 | 229 | 222 | 226 | 2,969,000 | 1,130 |
| 2009-05-01 | 216 | 222 | 212 | 220 | 2,863,000 | 1,100 |
| 2009-04-30 | 226 | 227 | 218 | 218 | 4,429,000 | 1,090 |
| 2009-04-28 | 231 | 232 | 215 | 215 | 8,561,000 | 1,075 |
| 2009-04-27 | 241 | 244 | 214 | 222 | 16,547,000 | 1,110 |
| 2009-04-24 | 211 | 212 | 205 | 206 | 1,397,000 | 1,030 |
| 2009-04-23 | 212 | 213 | 202 | 209 | 3,330,000 | 1,045 |
| 2009-04-22 | 218 | 218 | 212 | 215 | 2,008,000 | 1,075 |
| 2009-04-21 | 213 | 215 | 211 | 213 | 2,405,000 | 1,065 |
| 2009-04-20 | 220 | 223 | 217 | 223 | 1,553,000 | 1,115 |
| 2009-04-17 | 217 | 219 | 216 | 218 | 1,887,000 | 1,090 |
| 2009-04-16 | 217 | 221 | 211 | 212 | 3,594,000 | 1,060 |
| 2009-04-15 | 217 | 217 | 211 | 212 | 2,530,000 | 1,060 |
| 2009-04-14 | 214 | 218 | 210 | 217 | 2,587,000 | 1,085 |
| 2009-04-13 | 207 | 214 | 207 | 213 | 1,284,000 | 1,065 |
| 2009-04-10 | 215 | 216 | 206 | 207 | 2,450,000 | 1,035 |
| 2009-04-09 | 202 | 211 | 202 | 210 | 3,127,000 | 1,050 |
| 2009-04-08 | 202 | 205 | 201 | 203 | 3,768,000 | 1,015 |
| 2009-04-07 | 207 | 209 | 201 | 202 | 3,305,000 | 1,010 |
| 2009-04-06 | 196 | 205 | 196 | 204 | 3,670,000 | 1,020 |
| 2009-04-03 | 192 | 199 | 192 | 194 | 5,212,000 | 970 |
| 2009-04-02 | 182 | 187 | 181 | 185 | 2,303,000 | 925 |
| 2009-04-01 | 182 | 183 | 174 | 180 | 1,822,000 | 900 |
| 2009-03-31 | 174 | 182 | 173 | 177 | 2,583,000 | 885 |
| 2009-03-30 | 184 | 186 | 171 | 172 | 2,684,000 | 860 |
| 2009-03-27 | 187 | 189 | 182 | 182 | 2,310,000 | 910 |
| 2009-03-26 | 186 | 186 | 182 | 186 | 1,265,000 | 930 |
| 2009-03-25 | 185 | 186 | 182 | 186 | 3,293,000 | 930 |
| 2009-03-24 | 185 | 186 | 181 | 186 | 2,666,000 | 930 |
| 2009-03-23 | 173 | 178 | 168 | 177 | 3,050,000 | 885 |
| 2009-03-19 | 170 | 173 | 167 | 168 | 2,046,000 | 840 |
| 2009-03-18 | 167 | 170 | 166 | 169 | 2,755,000 | 845 |
| 2009-03-17 | 164 | 168 | 161 | 166 | 2,467,000 | 830 |
| 2009-03-16 | 161 | 166 | 161 | 162 | 3,371,000 | 810 |
| 2009-03-13 | 155 | 159 | 155 | 159 | 4,502,000 | 795 |
| 2009-03-12 | 154 | 156 | 152 | 153 | 1,274,000 | 765 |
| 2009-03-11 | 157 | 158 | 153 | 156 | 2,066,000 | 780 |
| 2009-03-10 | 152 | 154 | 151 | 152 | 1,263,000 | 760 |
| 2009-03-09 | 153 | 155 | 150 | 153 | 1,227,000 | 765 |
| 2009-03-06 | 151 | 155 | 150 | 153 | 2,452,000 | 765 |
| 2009-03-05 | 153 | 159 | 152 | 157 | 3,343,000 | 785 |
| 2009-03-04 | 149 | 150 | 146 | 150 | 3,475,000 | 750 |
| 2009-03-03 | 148 | 154 | 147 | 151 | 1,994,000 | 755 |
| 2009-03-02 | 153 | 156 | 151 | 151 | 1,551,000 | 755 |
| 2009-02-27 | 157 | 162 | 155 | 160 | 3,312,000 | 800 |
| 2009-02-26 | 156 | 162 | 155 | 158 | 2,927,000 | 790 |
| 2009-02-25 | 160 | 160 | 152 | 153 | 2,216,000 | 765 |
| 2009-02-24 | 146 | 155 | 146 | 154 | 2,408,000 | 770 |
| 2009-02-23 | 146 | 152 | 146 | 150 | 1,401,000 | 750 |
| 2009-02-20 | 153 | 155 | 150 | 152 | 1,958,000 | 760 |
| 2009-02-19 | 161 | 163 | 153 | 155 | 2,129,000 | 775 |
| 2009-02-18 | 154 | 164 | 152 | 161 | 3,537,000 | 805 |
| 2009-02-17 | 161 | 162 | 155 | 155 | 3,360,000 | 775 |
| 2009-02-16 | 163 | 165 | 161 | 165 | 2,762,000 | 825 |
| 2009-02-13 | 165 | 171 | 165 | 168 | 2,652,000 | 840 |
| 2009-02-12 | 163 | 166 | 161 | 165 | 2,694,000 | 825 |
| 2009-02-10 | 170 | 171 | 160 | 162 | 3,170,000 | 810 |
| 2009-02-09 | 180 | 181 | 172 | 172 | 1,749,000 | 860 |
| 2009-02-06 | 187 | 189 | 177 | 179 | 3,787,000 | 895 |
| 2009-02-05 | 184 | 192 | 181 | 187 | 3,818,000 | 935 |
| 2009-02-04 | 180 | 189 | 179 | 183 | 3,654,000 | 915 |
| 2009-02-03 | 179 | 180 | 174 | 176 | 2,425,000 | 880 |
| 2009-02-02 | 188 | 189 | 178 | 180 | 2,835,000 | 900 |
| 2009-01-30 | 193 | 194 | 188 | 191 | 1,268,000 | 955 |
| 2009-01-29 | 201 | 203 | 195 | 198 | 2,237,000 | 990 |
| 2009-01-28 | 198 | 199 | 194 | 199 | 1,700,000 | 995 |
| 2009-01-27 | 187 | 197 | 186 | 195 | 1,564,000 | 975 |
| 2009-01-26 | 185 | 190 | 183 | 185 | 1,554,000 | 925 |
| 2009-01-23 | 191 | 192 | 187 | 187 | 1,468,000 | 935 |
| 2009-01-22 | 196 | 198 | 189 | 192 | 1,639,000 | 960 |
| 2009-01-21 | 192 | 198 | 192 | 194 | 2,243,000 | 970 |
| 2009-01-20 | 202 | 202 | 196 | 198 | 2,061,000 | 990 |
| 2009-01-19 | 206 | 206 | 202 | 203 | 1,341,000 | 1,015 |
| 2009-01-16 | 202 | 204 | 199 | 202 | 1,712,000 | 1,010 |
| 2009-01-15 | 195 | 201 | 195 | 198 | 2,647,000 | 990 |
| 2009-01-14 | 203 | 207 | 203 | 205 | 1,807,000 | 1,025 |
| 2009-01-13 | 212 | 212 | 202 | 203 | 2,552,000 | 1,015 |
| 2009-01-09 | 219 | 221 | 213 | 216 | 2,212,000 | 1,080 |
| 2009-01-08 | 231 | 232 | 218 | 219 | 2,113,000 | 1,095 |
| 2009-01-07 | 229 | 238 | 229 | 236 | 4,164,000 | 1,180 |
| 2009-01-06 | 223 | 228 | 222 | 226 | 1,868,000 | 1,130 |
| 2009-01-05 | 226 | 226 | 219 | 220 | 767,000 | 1,100 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
